Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 92.67 | 93.75 | 91.86 | 93.53 | 22,446 | +0.96(+1.04%) |
Jun 29, 2016 | 90.75 | 93.40 | 90.75 | 92.57 | 37,769 | +2.48(+2.76%) |
Jun 28, 2016 | 89.48 | 92.01 | 89.48 | 90.09 | 45,296 | +1.27(+1.43%) |
Jun 27, 2016 | 90.04 | 90.54 | 87.60 | 88.82 | 28,275 | -2.33(-2.56%) |
Jun 24, 2016 | 91.96 | 93.69 | 90.80 | 91.15 | 36,160 | -3.35(-3.54%) |
Jun 23, 2016 | 94.14 | 94.85 | 93.48 | 94.50 | 22,337 | +1.77(+1.91%) |
Jun 22, 2016 | 92.37 | 93.69 | 91.86 | 92.72 | 19,925 | +0.30(+0.33%) |
Jun 21, 2016 | 91.20 | 92.47 | 90.24 | 92.42 | 18,549 | +1.47(+1.62%) |
Jun 20, 2016 | 92.11 | 92.27 | 90.54 | 90.95 | 29,687 | +0.51(+0.56%) |
Jun 17, 2016 | 90.75 | 91.05 | 89.73 | 90.44 | 22,474 | +0.41(+0.45%) |
Jun 16, 2016 | 89.07 | 90.14 | 87.45 | 90.04 | 28,519 | +0.61(+0.68%) |
Jun 15, 2016 | 88.31 | 89.63 | 87.45 | 89.43 | 48,094 | +0.71(+0.80%) |
Jun 14, 2016 | 91.56 | 92.06 | 88.62 | 88.72 | 119,244 | -2.84(-3.10%) |
Jun 13, 2016 | 92.62 | 93.74 | 91.56 | 91.56 | 26,503 | -1.37(-1.47%) |
Jun 10, 2016 | 94.40 | 94.95 | 92.27 | 92.93 | 28,403 | -2.59(-2.71%) |
Jun 09, 2016 | 95.71 | 96.27 | 95.26 | 95.51 | 17,499 | -1.12(-1.15%) |
Jun 08, 2016 | 96.63 | 97.29 | 95.97 | 96.63 | 21,639 | +0.56(+0.58%) |
Jun 07, 2016 | 96.17 | 97.34 | 95.51 | 96.07 | 27,268 | +0.96(+1.01%) |
Jun 06, 2016 | 95.76 | 96.73 | 94.95 | 95.11 | 31,979 | +0.05(+0.05%) |
Jun 03, 2016 | 94.85 | 95.56 | 94.40 | 95.06 | 41,443 | -0.51(-0.53%) |
Jun 02, 2016 | 93.28 | 95.71 | 93.23 | 95.56 | 28,173 | +1.77(+1.89%) |
Jun 01, 2016 | 90.19 | 94.50 | 89.38 | 93.79 | 62,913 | +3.45(+3.82%) |
May 31, 2016 | 93.43 | 96.68 | 89.53 | 90.34 | 68,879 | -2.53(-2.73%) |
May 27, 2016 | 92.67 | 92.88 | 92.88 | 92.88 | 46,492 | +0.30(+0.33%) |
May 26, 2016 | 93.48 | 93.48 | 91.56 | 92.57 | 44,464 | +0.05(+0.05%) |
May 25, 2016 | 91.66 | 93.28 | 91.56 | 92.52 | 60,210 | +1.62(+1.78%) |
May 24, 2016 | 92.42 | 92.77 | 90.49 | 90.90 | 23,591 | -0.96(-1.05%) |
May 23, 2016 | 91.51 | 92.37 | 91.00 | 91.86 | 23,937 | +0.10(+0.11%) |
May 20, 2016 | 92.37 | 92.47 | 91.41 | 91.76 | 23,363 | +0.11(+0.12%) |
May 19, 2016 | 90.61 | 91.65 | 88.92 | 91.65 | 40,319 | +0.30(+0.33%) |
May 18, 2016 | 94.42 | 94.42 | 90.85 | 91.35 | 20,665 | -2.28(-2.43%) |
May 17, 2016 | 92.29 | 94.37 | 91.55 | 93.63 | 38,799 | +0.84(+0.91%) |
May 16, 2016 | 91.70 | 93.28 | 90.85 | 92.79 | 39,899 | +3.12(+3.48%) |
May 13, 2016 | 89.61 | 90.31 | 88.77 | 89.66 | 27,617 | -0.74(-0.82%) |
May 12, 2016 | 88.92 | 90.41 | 86.69 | 90.41 | 25,586 | +2.68(+3.05%) |
May 11, 2016 | 87.19 | 87.73 | 84.46 | 87.73 | 27,606 | +0.89(+1.03%) |
May 10, 2016 | 87.04 | 87.87 | 85.85 | 86.84 | 35,104 | +0.89(+1.04%) |
May 09, 2016 | 86.35 | 88.43 | 83.97 | 85.95 | 35,684 | -1.04(-1.20%) |
May 06, 2016 | 86.74 | 88.13 | 86.25 | 86.99 | 32,502 | +0.25(+0.29%) |
May 05, 2016 | 87.34 | 89.17 | 86.05 | 86.74 | 28,145 | +1.34(+1.57%) |
May 04, 2016 | 85.85 | 86.64 | 84.51 | 85.40 | 34,668 | -0.40(-0.46%) |
May 03, 2016 | 87.53 | 87.53 | 84.56 | 85.80 | 37,313 | -2.48(-2.81%) |
May 02, 2016 | 92.69 | 92.74 | 88.13 | 88.28 | 36,348 | -4.21(-4.55%) |
Apr 29, 2016 | 91.55 | 92.83 | 90.51 | 92.49 | 24,408 | +0.79(+0.86%) |
Apr 28, 2016 | 91.94 | 92.74 | 91.41 | 91.70 | 46,966 | -0.99(-1.07%) |
Apr 27, 2016 | 90.31 | 92.88 | 89.91 | 92.69 | 55,458 | +2.82(+3.14%) |
Apr 26, 2016 | 87.29 | 90.16 | 87.29 | 89.86 | 88,795 | +2.87(+3.30%) |
Apr 25, 2016 | 88.72 | 89.27 | 85.90 | 86.99 | 48,659 | -1.98(-2.23%) |
Apr 22, 2016 | 89.91 | 90.07 | 88.03 | 88.97 | 84,603 | -0.30(-0.33%) |
Apr 21, 2016 | 87.93 | 90.46 | 87.58 | 89.27 | 54,889 | +2.08(+2.39%) |
Apr 20, 2016 | 84.41 | 87.68 | 84.41 | 87.19 | 70,672 | +2.72(+3.23%) |
Apr 19, 2016 | 81.39 | 84.91 | 81.29 | 84.46 | 61,306 | +3.32(+4.09%) |
Apr 18, 2016 | 78.91 | 81.55 | 77.48 | 81.14 | 59,329 | +1.54(+1.93%) |
Apr 15, 2016 | 79.76 | 80.85 | 79.11 | 79.61 | 34,612 | -0.64(-0.80%) |
Apr 14, 2016 | 80.20 | 80.70 | 79.56 | 80.25 | 70,239 | +0.20(+0.25%) |
Apr 13, 2016 | 79.21 | 80.75 | 78.62 | 80.05 | 54,999 | +0.79(+1.00%) |
Apr 12, 2016 | 79.66 | 80.55 | 79.06 | 79.26 | 147,423 | +0.20(+0.25%) |
Apr 11, 2016 | 80.80 | 81.12 | 79.01 | 79.06 | 67,580 | -0.40(-0.50%) |
Apr 08, 2016 | 80.90 | 81.14 | 79.21 | 79.46 | 62,447 | +0.50(+0.63%) |
Apr 07, 2016 | 78.52 | 79.91 | 78.10 | 78.96 | 52,306 | -0.35(-0.44%) |
Apr 06, 2016 | 78.42 | 79.71 | 77.95 | 79.31 | 31,912 | +2.08(+2.69%) |
Apr 05, 2016 | 77.78 | 79.06 | 76.93 | 77.23 | 39,082 | -1.44(-1.83%) |
Apr 04, 2016 | 80.65 | 81.04 | 78.22 | 78.67 | 25,199 | -1.83(-2.28%) |